Skip to main content

S&P 500 Bull 3X Direxion (NY: SPXL )

146.40 -0.47 (-0.32%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 75.76 76.41 72.10 73.37 12,549,443 -1.14(-1.54%)
Feb 25, 2021 79.51 80.41 73.56 74.51 14,087,702 -5.77(-7.19%)
Feb 24, 2021 77.07 80.62 76.43 80.28 6,443,796 +2.55(+3.28%)
Feb 23, 2021 76.11 78.63 73.39 77.73 6,688,578 +0.22(+0.29%)
Feb 22, 2021 77.55 79.08 77.34 77.50 4,401,079 -1.79(-2.26%)
Feb 19, 2021 80.65 80.77 79.04 79.29 5,238,775 -0.44(-0.55%)
Feb 18, 2021 79.07 80.25 77.93 79.73 5,256,684 -1.06(-1.31%)
Feb 17, 2021 79.60 80.95 78.92 80.79 4,906,660 +0.02(+0.02%)
Feb 16, 2021 81.81 81.91 80.29 80.77 6,222,596 -0.20(-0.24%)
Feb 12, 2021 79.24 81.10 79.22 80.97 4,037,660 +1.20(+1.51%)
Feb 11, 2021 80.12 80.37 78.20 79.76 5,473,403 +0.39(+0.49%)
Feb 10, 2021 80.72 80.75 77.86 79.37 6,120,796 -0.10(-0.12%)
Feb 09, 2021 79.10 79.88 78.85 79.47 4,153,640 -0.20(-0.25%)
Feb 08, 2021 78.94 79.69 78.36 79.67 4,099,267 +1.72(+2.21%)
Feb 05, 2021 78.29 78.40 77.25 77.94 4,123,644 +0.92(+1.19%)
Feb 04, 2021 75.21 77.07 75.10 77.02 3,544,926 +2.48(+3.33%)
Feb 03, 2021 74.95 75.62 73.76 74.54 5,261,553 +0.19(+0.25%)
Feb 02, 2021 73.30 75.31 73.27 74.35 5,625,494 +3.04(+4.27%)
Feb 01, 2021 69.98 71.97 68.72 71.31 6,205,826 +3.31(+4.86%)
Jan 29, 2021 71.15 71.75 66.94 68.01 11,390,861 -4.20(-5.81%)
Jan 28, 2021 71.61 74.73 71.39 72.20 6,774,839 +1.69(+2.40%)
Jan 27, 2021 73.98 74.00 69.09 70.51 9,899,610 -5.56(-7.30%)
Jan 26, 2021 77.03 77.29 75.97 76.07 4,173,755 -0.37(-0.49%)
Jan 25, 2021 76.07 76.67 72.95 76.44 7,110,287 +0.90(+1.19%)
Jan 22, 2021 75.20 76.26 74.94 75.54 4,675,229 -0.81(-1.06%)
Jan 21, 2021 76.56 76.81 75.77 76.35 3,814,943 +0.20(+0.26%)
Jan 20, 2021 74.57 76.71 74.35 76.15 4,360,725 +3.02(+4.13%)
Jan 19, 2021 72.99 73.47 72.09 73.13 4,574,747 +1.71(+2.40%)
Jan 15, 2021 72.08 72.57 70.33 71.42 8,118,977 -1.59(-2.18%)
Jan 14, 2021 74.35 74.65 72.89 73.01 4,855,293 -0.84(-1.14%)
Jan 13, 2021 73.27 74.49 72.75 73.86 4,412,291 +0.58(+0.79%)
Jan 12, 2021 73.39 73.92 71.90 73.28 5,350,788 -0.03(-0.04%)
Jan 11, 2021 72.79 74.34 72.66 73.31 5,320,742 -1.40(-1.87%)
Jan 08, 2021 74.41 74.87 72.35 74.71 8,415,474 +1.25(+1.70%)
Jan 07, 2021 71.86 73.97 71.71 73.45 6,154,536 +3.07(+4.36%)
Jan 06, 2021 68.25 72.30 67.92 70.38 10,504,071 +1.27(+1.84%)
Jan 05, 2021 67.38 69.80 67.38 69.11 5,783,972 +1.37(+2.02%)
Jan 04, 2021 71.45 71.53 65.50 67.74 10,590,282 -2.92(-4.14%)
Dec 31, 2020 70.67 70.67 70.67 4,009,933 +1.11(+1.59%)
Dec 30, 2020 69.82 70.23 69.36 69.56 4,009,933 +0.23(+0.34%)
Dec 29, 2020 70.63 70.74 68.97 69.33 4,965,964 -0.37(-0.53%)
Dec 28, 2020 69.49 69.93 69.11 69.70 3,734,172 +1.72(+2.53%)
Dec 24, 2020 67.47 67.98 67.15 67.98 2,189,366 +0.84(+1.25%)
Dec 23, 2020 67.53 68.31 67.11 67.14 4,474,508 +0.12(+0.18%)
Dec 22, 2020 67.57 67.64 66.36 67.02 4,882,758 -0.37(-0.54%)
Dec 21, 2020 65.78 67.88 64.16 67.39 9,125,965 -0.68(-1.00%)
Dec 18, 2020 69.11 69.19 66.90 68.07 8,624,468 -0.88(-1.27%)
Dec 17, 2020 68.76 69.05 68.28 68.95 4,883,694 +1.18(+1.74%)
Dec 16, 2020 67.62 68.33 67.07 67.77 4,966,156 +0.33(+0.49%)
Dec 15, 2020 66.35 67.47 65.51 67.43 5,930,750 +2.61(+4.02%)
Dec 14, 2020 67.02 67.62 64.71 64.83 6,390,725 -0.87(-1.32%)
Dec 11, 2020 64.99 65.88 64.09 65.70 6,220,977 -0.24(-0.37%)
Dec 10, 2020 65.22 66.56 64.74 65.94 6,177,803 -0.12(-0.18%)
Dec 09, 2020 68.31 68.36 65.54 66.06 7,515,073 -2.21(-3.23%)
Dec 08, 2020 66.55 68.21 66.51 68.26 4,190,365 +0.98(+1.45%)
Dec 07, 2020 67.26 67.59 66.56 67.29 5,529,574 -0.44(-0.65%)
Dec 04, 2020 66.34 67.73 66.30 67.73 3,782,972 +1.77(+2.68%)
Dec 03, 2020 66.02 66.82 65.38 65.96 5,813,954 -0.20(-0.30%)
Dec 02, 2020 65.00 66.15 64.69 66.15 4,574,363 +0.55(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.